| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Feb 2017 | INR | 269.9 | 271.55 | 268 | 269.5 | 269.5 | 0.0 (0.0%) | 9,229,363 |
| 17 Feb 2017 | INR | 271.15 | 273.65 | 267.7 | 269.5 | 269.5 | -0.9 (-0.33%) | 17,830,528 |
| 16 Feb 2017 | INR | 277 | 277 | 269.65 | 270.4 | 270.4 | +1.1 (+0.41%) | 21,794,688 |
| 15 Feb 2017 | INR | 270.95 | 272.5 | 267.05 | 269.3 | 269.3 | -0.3 (-0.11%) | 12,201,568 |
| 14 Feb 2017 | INR | 272 | 273 | 268.1 | 269.6 | 269.6 | -1.9 (-0.70%) | 13,306,738 |
| 13 Feb 2017 | INR | 277.8 | 278.25 | 270.2 | 271.5 | 271.5 | -3.7 (-1.34%) | 19,853,043 |
| 10 Feb 2017 | INR | 278.75 | 282.8 | 275 | 275.2 | 275.2 | -0.9 (-0.33%) | 37,580,487 |
| 9 Feb 2017 | INR | 278.8 | 280.3 | 270.85 | 276.1 | 276.1 | -2.6 (-0.93%) | 16,080,181 |
| 8 Feb 2017 | INR | 278.1 | 279.25 | 272.6 | 278.7 | 278.7 | +1.1 (+0.40%) | 13,622,088 |
| 7 Feb 2017 | INR | 277.85 | 280 | 276.3 | 277.6 | 277.6 | +1.05 (+0.38%) | 10,981,984 |
| 6 Feb 2017 | INR | 280 | 282.5 | 276 | 276.55 | 276.55 | -1.55 (-0.56%) | 14,725,291 |
| 3 Feb 2017 | INR | 273 | 278.55 | 272 | 278.1 | 278.1 | +5.35 (+1.96%) | 15,366,890 |
| 2 Feb 2017 | INR | 271.85 | 275 | 268.7 | 272.75 | 272.75 | +1.35 (+0.50%) | 20,139,955 |
| 1 Feb 2017 | INR | 262 | 271.9 | 261.6 | 271.4 | 271.4 | +11.4 (+4.38%) | 27,253,142 |
| 31 Jan 2017 | INR | 261.15 | 263.85 | 259.65 | 260 | 260 | -3.85 (-1.46%) | 8,899,165 |
| 30 Jan 2017 | INR | 265.85 | 267.9 | 263.4 | 263.85 | 263.85 | -2.65 (-0.99%) | 11,884,795 |
| 27 Jan 2017 | INR | 260.3 | 268.2 | 259.5 | 266.5 | 266.5 | +6.65 (+2.56%) | 18,039,379 |
| 25 Jan 2017 | INR | 255.55 | 261 | 254.2 | 259.85 | 259.85 | +5.25 (+2.06%) | 16,343,545 |
| 24 Jan 2017 | INR | 255.1 | 257 | 254 | 254.6 | 254.6 | -0.2 (-0.08%) | 13,540,202 |
| 23 Jan 2017 | INR | 251 | 255.2 | 250.1 | 254.8 | 254.8 | +3.6 (+1.43%) | 9,339,939 |
| 20 Jan 2017 | INR | 258.5 | 260.5 | 250.3 | 251.2 | 251.2 | -6.85 (-2.65%) | 15,341,756 |
| 19 Jan 2017 | INR | 257.2 | 262 | 256.5 | 258.05 | 258.05 | -0.25 (-0.10%) | 13,029,151 |
| 18 Jan 2017 | INR | 257.1 | 259.3 | 256.6 | 258.3 | 258.3 | +2.4 (+0.94%) | 8,048,897 |
| 17 Jan 2017 | INR | 257.45 | 258.65 | 254.4 | 255.9 | 255.9 | -0.5 (-0.20%) | 9,480,201 |
| 16 Jan 2017 | INR | 251.05 | 256.4 | 250.7 | 256.4 | 256.4 | +5.4 (+2.15%) | 13,234,727 |
| 13 Jan 2017 | INR | 252 | 252.6 | 249.1 | 251 | 251 | -0.15 (-0.06%) | 9,333,736 |
| 12 Jan 2017 | INR | 252.9 | 254.45 | 250.55 | 251.15 | 251.15 | -0.55 (-0.22%) | 11,282,323 |
| 11 Jan 2017 | INR | 249.65 | 253.2 | 249 | 251.7 | 251.7 | +2.8 (+1.12%) | 13,415,303 |
| 10 Jan 2017 | INR | 247.7 | 249 | 246.4 | 248.9 | 248.9 | +2.2 (+0.89%) | 9,352,013 |
| 9 Jan 2017 | INR | 246.4 | 248.35 | 246 | 246.7 | 246.7 | +0.65 (+0.26%) | 8,329,253 |
